Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Midcap Fund (NY: EZM )

58.72 -0.75 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.277 3.318 3.277 3.318 62,255 +0.10(+2.97%)
Sep 29, 2003 3.222 3.222 3.222 3.222 0 +0.09(+2.97%)
Sep 26, 2003 3.127 3.168 3.127 3.129 18,310 -0.08(-2.47%)
Sep 25, 2003 3.209 3.209 3.209 3.209 0 +0.00(+0.00%)
Sep 24, 2003 3.211 3.211 3.209 3.209 20,507 -0.04(-1.26%)
Sep 23, 2003 3.250 3.250 3.250 3.250 17,211 -0.02(-0.50%)
Sep 22, 2003 3.222 3.274 3.206 3.266 74,339 -0.02(-0.75%)
Sep 19, 2003 3.263 3.290 3.263 3.290 10,619 +0.00(+0.00%)
Sep 18, 2003 3.290 3.293 3.280 3.290 20,873 -0.01(-0.33%)
Sep 17, 2003 3.315 3.315 3.301 3.301 11,718 -0.02(-0.49%)
Sep 16, 2003 3.318 3.318 3.318 3.318 0 +0.00(+0.00%)
Sep 15, 2003 3.301 3.342 3.301 3.318 21,972 -0.01(-0.25%)
Sep 12, 2003 3.277 3.345 3.277 3.326 14,648 +0.04(+1.08%)
Sep 11, 2003 3.536 3.564 3.263 3.290 37,719 -0.27(-7.66%)
Sep 10, 2003 3.714 3.733 3.564 3.564 66,649 -0.11(-2.97%)
Sep 09, 2003 3.441 3.673 3.413 3.673 225,949 +0.25(+7.17%)
Sep 08, 2003 3.181 3.482 3.170 3.427 135,496 +0.26(+8.19%)
Sep 05, 2003 3.198 3.198 3.159 3.168 64,452 -0.02(-0.51%)
Sep 04, 2003 3.250 3.274 3.181 3.184 63,353 -0.04(-1.10%)
Sep 03, 2003 2.949 3.250 2.946 3.219 97,777 +0.24(+8.17%)
Sep 02, 2003 2.834 2.976 2.834 2.976 16,479 +0.16(+5.83%)
Aug 29, 2003 2.813 2.813 2.813 2.813 7,324 +0.00(+0.00%)
Aug 28, 2003 2.758 2.813 2.758 2.813 20,873 +0.05(+1.98%)
Aug 27, 2003 2.769 2.769 2.758 2.758 3,662 +0.02(+0.90%)
Aug 26, 2003 2.744 2.744 2.731 2.733 6,957 -0.04(-1.38%)
Aug 25, 2003 2.840 2.870 2.772 2.772 36,986 -0.04(-1.55%)
Aug 22, 2003 2.818 2.832 2.793 2.815 25,634 +0.02(+0.59%)
Aug 21, 2003 2.826 2.826 2.796 2.799 26,733 -0.01(-0.49%)
Aug 20, 2003 2.755 2.813 2.725 2.813 47,606 +0.04(+1.58%)
Aug 19, 2003 2.611 2.785 2.608 2.769 71,776 +0.13(+5.08%)
Aug 18, 2003 2.583 2.703 2.556 2.635 73,241 +0.05(+2.12%)
Aug 15, 2003 2.581 2.581 2.581 2.581 10,986 -0.04(-1.46%)
Aug 14, 2003 2.703 2.793 2.567 2.619 134,031 -0.08(-3.13%)
Aug 13, 2003 2.291 2.783 2.291 2.703 297,725 +0.43(+19.13%)
Aug 12, 2003 2.269 2.269 2.269 2.269 1,464 +0.01(+0.61%)
Aug 11, 2003 2.256 2.256 2.256 2.256 1,464 +0.00(+0.12%)
Aug 08, 2003 2.253 2.253 2.253 2.253 0 +0.00(+0.00%)
Aug 07, 2003 2.253 2.253 2.253 2.253 0 +0.00(+0.00%)
Aug 06, 2003 2.253 2.256 2.253 2.253 12,817 -0.01(-0.36%)
Aug 05, 2003 2.264 2.264 2.226 2.261 72,142 +0.01(+0.24%)
Aug 04, 2003 2.258 2.286 2.250 2.256 24,535 +0.02(+0.73%)
Aug 01, 2003 2.280 2.280 2.226 2.239 14,648 -0.05(-2.03%)
Jul 31, 2003 2.275 2.316 2.275 2.286 12,817 +0.02(+0.72%)
Jul 30, 2003 2.261 2.272 2.261 2.269 12,084 +0.00(+0.12%)
Jul 29, 2003 2.266 2.286 2.266 2.266 4,760 +0.01(+0.61%)
Jul 28, 2003 2.253 2.253 2.253 2.253 1,831 +0.01(+0.49%)
Jul 25, 2003 2.245 2.245 2.239 2.242 4,394 -0.00(-0.12%)
Jul 24, 2003 2.245 2.245 2.245 2.245 366 -0.02(-0.96%)
Jul 23, 2003 2.264 2.266 2.264 2.266 1,464 +0.00(+0.12%)
Jul 22, 2003 2.266 2.269 2.247 2.264 6,591 -0.01(-0.24%)
Jul 21, 2003 2.277 2.277 2.269 2.269 10,253 -0.02(-1.07%)
Jul 18, 2003 2.294 2.294 2.294 2.294 1,831 -0.03(-1.29%)
Jul 17, 2003 2.324 2.324 2.324 2.324 1,831 -0.01(-0.58%)
Jul 16, 2003 2.324 2.337 2.324 2.337 12,084 +0.03(+1.30%)
Jul 15, 2003 2.256 2.307 2.256 2.307 2,563 +0.01(+0.60%)
Jul 14, 2003 2.294 2.294 2.294 2.294 2,197 +0.01(+0.60%)
Jul 11, 2003 2.288 2.299 2.226 2.280 27,831 -0.07(-2.79%)
Jul 10, 2003 2.348 2.348 2.343 2.346 9,887 +0.00(+0.12%)
Jul 09, 2003 2.340 2.343 2.340 2.343 8,788 +0.00(+0.12%)
Jul 08, 2003 2.307 2.340 2.307 2.340 6,957 +0.01(+0.35%)
Jul 07, 2003 2.346 2.376 2.332 2.332 32,592 +0.01(+0.47%)
Jul 03, 2003 2.318 2.321 2.310 2.321 26,366 +0.02(+0.95%)
Jul 02, 2003 2.299 2.299 2.299 2.299 2,197 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.